ALCATEL-LUCENT $1.52

up +0.01


22/5/2013 01:22 PM  |  NYSE : ALU  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

ALU historical data

Date Open High Low Close Volume
10/14/2011 3.11 3.12 2.96 3.09 305377
10/13/2011 2.98 2.99 2.92 2.96 289542
10/12/2011 2.86 2.87 2.79 2.86 396199
10/11/2011 2.69 2.71 2.65 2.69 268526
10/10/2011 2.72 2.78 2.67 2.73 460105
10/7/2011 2.72 2.72 2.56 2.59 294887
10/6/2011 2.57 2.68 2.56 2.67 294007
10/5/2011 2.53 2.67 2.49 2.66 361561
10/4/2011 2.32 2.41 2.25 2.37 385067
10/3/2011 2.62 2.63 2.40 2.42 324207
9/30/2011 2.96 3.00 2.82 2.83 332902
9/29/2011 3.16 3.19 2.98 3.08 225178
9/28/2011 3.19 3.20 2.99 3.02 170667
9/27/2011 3.13 3.21 3.09 3.13 249100
9/26/2011 2.96 3.00 2.87 3.00 115130
9/23/2011 2.85 2.94 2.85 2.91 137922
9/22/2011 2.96 2.99 2.83 2.88 259639
9/21/2011 3.20 3.26 3.10 3.11 178329
9/20/2011 3.20 3.21 3.12 3.12 137359
9/19/2011 3.08 3.17 3.05 3.15 169776
9/16/2011 3.30 3.31 3.15 3.23 181648
9/15/2011 3.35 3.37 3.23 3.32 282341
9/14/2011 3.07 3.26 3.01 3.20 296135
9/13/2011 3.03 3.09 2.99 3.07 288141
9/12/2011 2.98 3.06 2.92 3.02 296911
9/9/2011 3.13 3.24 3.08 3.11 312144
9/8/2011 3.34 3.42 3.28 3.31 154798
9/7/2011 3.32 3.41 3.31 3.41 126900
9/6/2011 3.16 3.28 3.14 3.27 215336
9/2/2011 3.64 3.66 3.47 3.51 185832
9/1/2011 3.69 3.83 3.67 3.68 396480
8/31/2011 3.72 3.76 3.60 3.66 268852
8/30/2011 3.60 3.66 3.54 3.64 164025
8/29/2011 3.54 3.64 3.52 3.62 134638
8/26/2011 3.30 3.48 3.26 3.46 164910
8/25/2011 3.41 3.44 3.26 3.29 246465
8/24/2011 3.53 3.58 3.41 3.46 214935
8/23/2011 3.38 3.52 3.36 3.52 121803
8/22/2011 3.44 3.45 3.29 3.33 212991
8/19/2011 3.36 3.51 3.29 3.33 299714
8/18/2011 3.51 3.52 3.35 3.40 260996
8/17/2011 3.82 3.85 3.67 3.70 242629
8/16/2011 3.83 3.92 3.73 3.78 279857
8/15/2011 3.89 3.91 3.74 3.84 250264
8/12/2011 3.68 3.78 3.61 3.70 281645
8/11/2011 3.26 3.52 3.21 3.48 340305
8/10/2011 3.31 3.32 3.15 3.17 364391
8/9/2011 3.44 3.45 3.22 3.45 298793
8/8/2011 3.17 3.25 3.00 3.08 322229
8/5/2011 3.68 3.71 3.33 3.57 315908
8/4/2011 3.47 3.48 3.26 3.27 344758
8/3/2011 3.63 3.70 3.50 3.64 670178
8/2/2011 3.71 3.77 3.48 3.53 678077
8/1/2011 3.90 3.92 3.68 3.78 631194
7/29/2011 3.87 4.18 3.84 4.05 507756
7/28/2011 4.18 4.19 3.84 3.91 1307261
7/27/2011 4.88 4.97 4.82 4.91 504101
7/26/2011 5.19 5.27 5.14 5.23 257197
7/25/2011 5.18 5.19 5.12 5.14 82170
7/22/2011 5.26 5.26 5.10 5.19 301926
7/21/2011 5.10 5.25 5.06 5.20 289969
7/20/2011 5.22 5.23 5.10 5.14 217185
7/19/2011 5.03 5.20 5.03 5.17 244812
7/18/2011 4.93 4.97 4.78 4.85 332239
7/15/2011 5.17 5.20 5.02 5.09 266706
7/14/2011 5.22 5.28 5.00 5.08 340539
7/13/2011 5.32 5.43 5.24 5.26 285955
7/12/2011 5.46 5.48 5.35 5.36 275500
7/11/2011 5.64 5.69 5.56 5.58 218811
7/8/2011 5.90 5.93 5.80 5.88 181360
7/7/2011 5.96 6.05 5.93 6.04 205435
7/6/2011 5.91 5.94 5.83 5.84 252889
7/5/2011 5.87 5.98 5.83 5.92 272621
7/1/2011 5.77 5.88 5.76 5.88 162307
6/30/2011 5.78 5.83 5.74 5.77 285117
6/29/2011 5.75 5.76 5.67 5.76 247267
6/28/2011 5.61 5.70 5.59 5.64 205947
6/27/2011 5.35 5.52 5.34 5.44 304944
6/24/2011 5.30 5.32 5.14 5.19 117727
6/23/2011 5.17 5.34 5.13 5.33 267257
6/22/2011 5.47 5.48 5.33 5.36 202127
6/21/2011 5.33 5.41 5.31 5.40 341782
6/20/2011 5.20 5.24 5.14 5.21 300033
6/17/2011 5.22 5.22 5.08 5.14 270722
6/16/2011 5.13 5.17 4.97 5.06 297586
6/15/2011 5.24 5.31 5.15 5.18 140202
6/14/2011 5.35 5.43 5.33 5.40 166427
6/10/2011 5.34 5.37 5.20 5.22 182662
6/9/2011 5.28 5.39 5.25 5.36 218786
6/8/2011 5.43 5.45 5.17 5.26 518650
6/7/2011 5.57 5.62 5.50 5.54 144308
6/6/2011 5.51 5.59 5.47 5.47 257134
6/3/2011 5.48 5.69 5.47 5.65 210796
6/2/2011 5.55 5.60 5.44 5.55 187602
6/1/2011 5.76 5.77 5.52 5.57 335275
5/31/2011 5.74 5.75 5.59 5.67 172437
5/27/2011 5.62 5.69 5.59 5.65 260934
5/26/2011 5.58 5.61 5.50 5.55 200211
5/25/2011 5.56 5.60 5.48 5.56 264257
5/24/2011 5.55 5.63 5.50 5.53 287064
Marketplace
Trading Center